Scottie Resources Corp. (SCTSF)
OTCMKTS · Delayed Price · Currency is USD
2.070
-0.030 (-1.43%)
Sep 25, 2026, 2:23 PM EST
SCTSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.19 | 2.23 | 2.06 | 2.06 | 2.06 | -7.97% | 70,436 |
| Sep 23, 2026 | 2.27 | 2.27 | 2.16 | 2.24 | 2.24 | -1.34% | 29,796 |
| Sep 22, 2026 | 2.10 | 2.27 | 2.10 | 2.27 | 2.27 | 6.77% | 13,145 |
| Sep 21, 2026 | 2.20 | 2.21 | 2.11 | 2.13 | 2.13 | 0.71% | 28,916 |
| Sep 18, 2026 | 2.15 | 2.16 | 2.11 | 2.11 | 2.11 | -0.41% | 20,678 |
| Sep 17, 2026 | 2.04 | 2.14 | 2.04 | 2.12 | 2.12 | 5.56% | 106,567 |
| Sep 16, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -2.95% | 3,073 |
| Sep 15, 2026 | 2.07 | 2.10 | 2.05 | 2.07 | 2.07 | -1.15% | 9,200 |
| Sep 14, 2026 | 2.14 | 2.18 | 2.07 | 2.09 | 2.09 | -3.50% | 24,052 |
| Sep 11, 2026 | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | -2.05% | 15,738 |
| Sep 10, 2026 | 2.34 | 2.34 | 2.18 | 2.22 | 2.22 | -4.09% | 40,195 |
| Sep 9, 2026 | 2.30 | 2.33 | 2.26 | 2.31 | 2.31 | 4.52% | 42,568 |
| Sep 8, 2026 | 2.16 | 2.21 | 2.14 | 2.21 | 2.21 | 2.08% | 25,358 |
| Sep 4, 2026 | 1.59 | 2.17 | 1.59 | 2.17 | 2.17 | -1.14% | 12,010 |
| Sep 3, 2026 | 1.85 | 2.25 | 1.85 | 2.19 | 2.19 | 10.33% | 50,106 |
| Sep 2, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 5.87% | 4,210 |
| Sep 1, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -2.34% | 820 |
| Aug 31, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -4.95% | 17,941 |
| Aug 28, 2026 | 2.04 | 2.05 | 2.00 | 2.02 | 2.02 | -0.49% | 9,475 |
| Aug 27, 2026 | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | -1.93% | 12,309 |
| Aug 26, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -0.48% | 2,481 |
| Aug 25, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 1.96% | 13,906 |
| Aug 24, 2026 | 1.79 | 2.09 | 1.79 | 2.04 | 2.04 | 2.77% | 26,901 |
| Aug 21, 2026 | 2.08 | 2.15 | 1.99 | 1.99 | 1.99 | -3.64% | 21,613 |
| Aug 20, 2026 | 2.15 | 2.15 | 1.78 | 2.06 | 2.06 | 1.23% | 23,313 |
| Aug 19, 2026 | 1.94 | 2.05 | 1.94 | 2.04 | 2.04 | 4.90% | 13,582 |
| Aug 18, 2026 | 1.95 | 1.95 | 1.84 | 1.94 | 1.94 | 0.13% | 8,549 |
| Aug 17, 2026 | 2.03 | 2.05 | 1.90 | 1.94 | 1.94 | -2.15% | 45,025 |
| Aug 14, 2026 | 1.84 | 1.98 | 1.82 | 1.98 | 1.98 | 9.70% | 23,674 |
| Aug 13, 2026 | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | 3.56% | 11,935 |
| Aug 12, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 3.75% | 7,308 |
| Aug 11, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -2.95% | 9,349 |
| Aug 10, 2026 | 1.67 | 1.75 | 1.67 | 1.73 | 1.73 | 5.55% | 23,840 |
| Aug 7, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 4.13% | 26,010 |
| Aug 6, 2026 | 1.62 | 1.62 | 1.54 | 1.58 | 1.58 | -0.72% | 3,500 |
| Aug 5, 2026 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 4.31% | 8,358 |
| Aug 4, 2026 | 1.27 | 1.52 | 1.27 | 1.52 | 1.52 | 11.02% | 6,157 |
| Aug 3, 2026 | 1.57 | 1.57 | 1.37 | 1.37 | 1.37 | -5.84% | 2,858 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | 3,324 |
| Jul 30, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 0.93% | 32,872 |
| Jul 29, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.36% | 2,133 |
| Jul 28, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -6.69% | 13,976 |
| Jul 27, 2026 | 1.51 | 1.54 | 1.46 | 1.54 | 1.54 | 1.68% | 4,541 |
| Jul 24, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.51 | 1.64% | 9,483 |
| Jul 23, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.63% | 7,806 |
| Jul 22, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | 4.13% | 5,640 |
| Jul 21, 2026 | 1.45 | 1.50 | 1.42 | 1.44 | 1.44 | 1.41% | 32,246 |
| Jul 20, 2026 | 1.27 | 1.45 | 1.27 | 1.42 | 1.42 | -1.39% | 13,710 |
| Jul 17, 2026 | 1.42 | 1.49 | 1.42 | 1.44 | 1.44 | 1.66% | 32,630 |
| Jul 16, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -5.57% | 6,545 |